Goodwill E Health Info Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 33.960 | 35.240 | 33.600 | 34.030 | 34.030 | 4,184,093 |
| 2025-07-23 | 32.700 | 34.220 | 32.250 | 33.960 | 33.960 | 6,010,861 |
| 2025-07-22 | 33.760 | 34.490 | 32.210 | 32.700 | 32.700 | 7,494,235 |
| 2025-07-21 | 33.070 | 35.490 | 33.070 | 33.880 | 33.880 | 8,331,369 |
| 2025-07-18 | 33.170 | 35.160 | 32.820 | 33.680 | 33.680 | 8,258,178 |
| 2025-07-17 | 32.040 | 34.570 | 31.780 | 32.580 | 32.580 | 9,112,159 |
| 2025-07-16 | 33.120 | 35.000 | 31.920 | 32.490 | 32.490 | 10,219,739 |
| 2025-07-15 | 30.840 | 32.790 | 30.000 | 32.420 | 32.420 | 8,460,530 |
| 2025-07-14 | 31.000 | 31.500 | 29.700 | 30.850 | 30.850 | 5,524,954 |
| 2025-07-11 | 28.700 | 30.590 | 28.540 | 30.390 | 30.390 | 5,126,569 |
| 2025-07-10 | 29.340 | 29.350 | 28.550 | 28.700 | 28.700 | 2,088,471 |
| 2025-07-09 | 29.830 | 29.960 | 29.070 | 29.240 | 29.240 | 1,985,825 |
| 2025-07-08 | 29.300 | 30.420 | 29.250 | 29.650 | 29.650 | 2,656,816 |
| 2025-07-07 | 29.210 | 30.090 | 28.780 | 29.970 | 29.970 | 3,449,651 |
| 2025-07-04 | 29.830 | 30.750 | 29.360 | 29.360 | 29.360 | 3,942,420 |
| 2025-07-03 | 29.240 | 30.100 | 29.200 | 29.830 | 29.830 | 1,821,373 |
| 2025-07-02 | 30.600 | 30.600 | 29.300 | 29.520 | 29.520 | 2,933,281 |
| 2025-07-01 | 29.360 | 30.850 | 28.880 | 30.360 | 30.360 | 5,556,389 |
| 2025-06-30 | 29.000 | 30.000 | 28.350 | 29.390 | 29.390 | 5,269,247 |
| 2025-06-27 | 29.230 | 30.500 | 28.830 | 29.230 | 29.230 | 4,588,320 |
| 2025-06-26 | 28.620 | 30.460 | 28.620 | 29.370 | 29.370 | 5,417,331 |
| 2025-06-25 | 26.860 | 29.130 | 26.610 | 28.840 | 28.840 | 7,152,005 |
| 2025-06-24 | 25.950 | 27.780 | 25.820 | 26.780 | 26.780 | 3,915,974 |
| 2025-06-23 | 26.050 | 26.230 | 25.490 | 25.900 | 25.900 | 2,336,461 |
| 2025-06-20 | 26.260 | 26.600 | 25.900 | 26.050 | 26.050 | 1,293,413 |
| 2025-06-19 | 26.660 | 27.410 | 26.130 | 26.390 | 26.390 | 1,827,758 |
| 2025-06-18 | 26.890 | 26.980 | 26.220 | 26.600 | 26.600 | 1,155,076 |
| 2025-06-17 | 27.860 | 27.970 | 26.600 | 26.890 | 26.890 | 1,874,345 |
| 2025-06-16 | 26.800 | 27.640 | 26.620 | 27.520 | 27.520 | 2,412,672 |
| 2025-06-13 | 27.520 | 27.880 | 26.800 | 26.800 | 26.800 | 2,321,383 |
| 2025-06-12 | 28.110 | 28.470 | 27.020 | 27.510 | 27.510 | 5,122,444 |
| 2025-06-11 | 28.460 | 29.140 | 28.300 | 28.480 | 28.480 | 1,883,188 |
| 2025-06-10 | 29.400 | 29.400 | 28.000 | 28.480 | 28.480 | 3,293,925 |
| 2025-06-09 | 29.480 | 30.260 | 29.000 | 29.370 | 29.370 | 2,562,091 |
| 2025-06-06 | 29.780 | 29.780 | 29.020 | 29.360 | 29.360 | 1,139,997 |
| 2025-06-05 | 29.400 | 30.080 | 28.880 | 29.630 | 29.630 | 2,473,089 |
| 2025-06-04 | 28.650 | 29.680 | 28.510 | 29.110 | 29.110 | 2,045,357 |
| 2025-06-03 | 28.990 | 29.660 | 28.720 | 28.830 | 28.830 | 1,490,745 |
| 2025-05-30 | 28.760 | 29.660 | 28.380 | 28.970 | 28.970 | 2,797,219 |
| 2025-05-29 | 28.200 | 29.290 | 27.640 | 29.030 | 29.030 | 2,153,848 |
| 2025-05-28 | 29.600 | 29.600 | 27.730 | 28.270 | 28.270 | 2,626,006 |
| 2025-05-27 | 29.500 | 29.620 | 28.880 | 29.150 | 29.150 | 1,134,483 |
| 2025-05-26 | 29.850 | 30.210 | 29.390 | 29.600 | 29.600 | 1,212,290 |
| 2025-05-23 | 29.410 | 31.200 | 29.410 | 29.850 | 29.850 | 2,063,867 |
| 2025-05-22 | 29.730 | 29.830 | 29.160 | 29.420 | 29.420 | 1,455,194 |
| 2025-05-21 | 30.430 | 31.100 | 29.720 | 29.950 | 29.950 | 1,533,563 |
| 2025-05-20 | 30.170 | 30.370 | 29.580 | 30.260 | 30.260 | 1,660,838 |
| 2025-05-19 | 31.020 | 31.310 | 29.800 | 30.310 | 30.310 | 1,947,042 |
| 2025-05-16 | 30.640 | 31.590 | 30.610 | 31.000 | 31.000 | 1,488,117 |
| 2025-05-15 | 32.080 | 32.550 | 30.710 | 30.950 | 30.950 | 2,576,898 |
| 2025-05-14 | 31.190 | 33.330 | 30.000 | 32.690 | 32.690 | 4,774,696 |
| 2025-05-13 | 29.200 | 31.800 | 29.180 | 30.990 | 30.990 | 6,131,803 |
| 2025-05-12 | 28.950 | 29.930 | 28.590 | 28.990 | 28.990 | 2,567,431 |
| 2025-05-09 | 30.010 | 30.260 | 28.600 | 28.770 | 28.770 | 2,906,520 |
| 2025-05-08 | 30.590 | 31.190 | 30.210 | 30.260 | 30.260 | 1,804,719 |
| 2025-05-07 | 31.690 | 31.700 | 30.120 | 30.490 | 30.490 | 3,145,974 |
| 2025-05-06 | 30.200 | 31.560 | 29.800 | 31.150 | 31.150 | 4,914,300 |
| 2025-04-30 | 28.530 | 30.800 | 28.510 | 29.560 | 29.560 | 8,348,439 |
| 2025-04-29 | 28.050 | 28.870 | 27.510 | 28.560 | 28.560 | 3,126,079 |
| 2025-04-28 | 28.200 | 28.660 | 27.300 | 28.260 | 28.260 | 2,910,139 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.